Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.500 5.660 5.210 5.250 70,131 -0.22(-4.02%)
Jun 29, 2015 5.700 5.700 5.180 5.470 86,179 -0.18(-3.19%)
Jun 26, 2015 5.250 5.860 5.020 5.650 163,055 +0.35(+6.60%)
Jun 25, 2015 5.150 5.310 4.960 5.300 34,335 +0.10(+1.92%)
Jun 24, 2015 5.240 5.280 5.010 5.200 55,476 +0.18(+3.59%)
Jun 23, 2015 5.250 5.500 4.900 5.020 130,875 -0.13(-2.52%)
Jun 22, 2015 4.660 5.150 4.480 5.150 97,383 +0.33(+6.85%)
Jun 19, 2015 4.700 4.930 4.400 4.820 96,488 +0.07(+1.47%)
Jun 18, 2015 4.690 4.850 4.544 4.750 26,962 +0.18(+3.94%)
Jun 17, 2015 5.040 5.040 4.550 4.570 37,454 -0.26(-5.38%)
Jun 16, 2015 5.000 5.150 4.700 4.830 101,224 -0.06(-1.23%)
Jun 15, 2015 4.850 5.149 4.500 4.890 84,278 +0.02(+0.41%)
Jun 12, 2015 4.250 4.990 4.200 4.870 100,740 +0.76(+18.49%)
Jun 11, 2015 4.120 4.160 4.090 4.110 11,830 -0.05(-1.20%)
Jun 10, 2015 4.050 4.200 4.000 4.160 18,560 +0.11(+2.72%)
Jun 09, 2015 4.210 4.210 3.920 4.050 51,526 -0.09(-2.17%)
Jun 08, 2015 4.250 4.290 4.117 4.140 54,662 -0.10(-2.36%)
Jun 05, 2015 4.430 4.430 4.060 4.240 207,445 -0.19(-4.29%)
Jun 04, 2015 4.500 4.500 4.350 4.430 17,297 -0.07(-1.56%)
Jun 03, 2015 4.720 4.750 4.310 4.500 45,256 -0.14(-3.02%)
Jun 02, 2015 4.710 4.870 4.500 4.640 41,203 -0.11(-2.32%)
Jun 01, 2015 4.790 4.870 4.750 4.750 12,074 -0.09(-1.86%)
May 29, 2015 4.770 4.880 4.730 4.840 12,086 +0.11(+2.33%)
May 28, 2015 4.970 4.970 4.665 4.730 17,413 -0.03(-0.55%)
May 27, 2015 4.910 4.910 4.590 4.756 30,106 -0.08(-1.74%)
May 26, 2015 5.050 5.050 4.740 4.840 24,450 -0.23(-4.58%)
May 22, 2015 5.060 5.072 5.072 5.072 13,000 +0.01(+0.24%)
May 21, 2015 4.946 5.090 4.800 5.060 17,178 +0.26(+5.42%)
May 20, 2015 4.920 4.920 4.620 4.800 44,688 +0.15(+3.23%)
May 19, 2015 4.610 4.792 4.380 4.650 79,323 -0.00(-0.09%)
May 18, 2015 4.660 4.890 4.610 4.654 35,628 -0.23(-4.63%)
May 15, 2015 4.890 5.150 4.702 4.880 16,323 -0.07(-1.41%)
May 14, 2015 4.900 5.050 4.800 4.950 8,059 +0.03(+0.61%)
May 13, 2015 4.910 5.010 4.900 4.920 11,632 -0.18(-3.53%)
May 12, 2015 5.000 5.140 4.690 5.100 46,753 -0.06(-1.23%)
May 11, 2015 4.830 5.195 4.750 5.164 47,329 +0.27(+5.60%)
May 08, 2015 4.710 5.030 4.692 4.890 18,733 +0.17(+3.60%)
May 07, 2015 4.860 4.880 4.620 4.720 28,505 -0.19(-3.87%)
May 06, 2015 5.000 5.035 4.300 4.910 212,761 -0.11(-2.19%)
May 05, 2015 5.300 5.420 5.010 5.020 27,719 -0.19(-3.65%)
May 04, 2015 5.060 5.500 5.060 5.210 44,428 +0.10(+1.96%)
May 01, 2015 5.290 5.290 5.020 5.110 22,748 -0.16(-3.04%)
Apr 30, 2015 5.200 5.270 5.050 5.270 32,622 +0.10(+1.93%)
Apr 29, 2015 5.260 5.500 5.110 5.170 77,660 -0.06(-1.15%)
Apr 28, 2015 5.190 5.380 5.040 5.230 64,059 +0.08(+1.55%)
Apr 27, 2015 5.380 5.650 5.150 5.150 116,665 -0.22(-4.10%)
Apr 24, 2015 5.200 5.440 5.110 5.370 40,339 +0.09(+1.70%)
Apr 23, 2015 5.380 5.500 5.279 5.280 53,070 -0.12(-2.15%)
Apr 22, 2015 5.370 5.730 5.120 5.396 48,711 -0.04(-0.81%)
Apr 21, 2015 5.460 5.720 5.240 5.440 37,425 -0.01(-0.19%)
Apr 20, 2015 5.540 5.600 5.250 5.450 78,038 -0.08(-1.44%)
Apr 17, 2015 5.690 5.690 5.391 5.530 43,544 -0.07(-1.25%)
Apr 16, 2015 5.853 5.853 5.420 5.600 160,453 -0.29(-4.92%)
Apr 15, 2015 5.940 6.240 5.771 5.890 268,698 +0.01(+0.17%)
Apr 14, 2015 5.990 6.050 5.640 5.880 167,807 -0.05(-0.84%)
Apr 13, 2015 5.640 5.960 5.507 5.930 140,819 +0.35(+6.27%)
Apr 10, 2015 5.740 5.740 5.420 5.580 64,851 -0.09(-1.59%)
Apr 09, 2015 5.870 5.949 5.552 5.670 128,047 -0.19(-3.24%)
Apr 08, 2015 5.370 5.860 5.370 5.860 105,267 +0.46(+8.52%)
Apr 07, 2015 5.760 6.140 5.270 5.400 243,497 -0.21(-3.74%)
Apr 06, 2015 5.540 6.000 5.440 5.610 234,707 +0.01(+0.18%)
Apr 02, 2015 5.860 5.600 5.600 5.600 364,400 -0.23(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.